133,980€
0,37%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 133,00 | 135,32 | 132,54 | 134,04 | 0,42% | 258,00 |
| 21.11.2024 | 128,00 | 133,48 | 125,62 | 133,48 | 3,70% | 2.499,00 |
| 20.11.2024 | 128,06 | 129,82 | 126,98 | 128,72 | 1,29% | 90,00 |
| 19.11.2024 | 128,20 | 130,42 | 125,86 | 127,08 | -0,20% | 178,00 |
| 18.11.2024 | 125,88 | 130,52 | 123,38 | 127,34 | 1,87% | 1.319,00 |
| 15.11.2024 | 125,68 | 127,18 | 125,00 | 125,00 | -1,71% | 760,00 |
| 14.11.2024 | 129,02 | 131,00 | 127,18 | 127,18 | -1,56% | 298,00 |
| 13.11.2024 | 127,70 | 130,18 | 127,70 | 129,20 | -0,71% | 267,00 |
| 12.11.2024 | 131,48 | 132,50 | 126,54 | 130,12 | 1,21% | 490,00 |
| 11.11.2024 | 125,50 | 130,54 | 124,90 | 128,56 | 0,72% | 1.513,00 |
| 08.11.2024 | 127,58 | 129,38 | 126,64 | 127,64 | 0,35% | 87,00 |
| 07.11.2024 | 129,78 | 129,78 | 125,76 | 127,20 | -0,62% | 1.110,00 |
| 06.11.2024 | 124,40 | 128,88 | 124,40 | 128,00 | 6,22% | 5.254,00 |
| 05.11.2024 | 118,62 | 120,50 | 118,62 | 120,50 | -2,74% | 300,00 |
| 04.11.2024 | 121,96 | 124,92 | 119,92 | 123,90 | 4,12% | 609,00 |
| 01.11.2024 | 114,06 | 119,20 | 114,06 | 119,00 | 4,92% | 39,00 |
| 31.10.2024 | 116,72 | 117,00 | 113,24 | 113,42 | -5,81% | 477,00 |
| 30.10.2024 | 111,56 | 122,30 | 110,76 | 120,42 | 8,23% | 458,00 |
| 29.10.2024 | 110,94 | 111,26 | 110,84 | 111,26 | -1,08% | 24,00 |
| 28.10.2024 | 113,00 | 113,90 | 112,48 | 112,48 | -1,71% | 285,00 |
| 25.10.2024 | 111,60 | 114,44 | 111,60 | 114,44 | 3,12% | 290,00 |
| 24.10.2024 | 110,70 | 112,60 | 110,70 | 110,98 | 1,22% | 278,00 |
| 23.10.2024 | 111,50 | 112,76 | 109,24 | 109,64 | -1,39% | 785,00 |
| 22.10.2024 | 116,50 | 116,50 | 110,48 | 111,18 | -3,91% | 297,00 |
| 21.10.2024 | 115,92 | 117,26 | 115,56 | 115,70 | 0,33% | 40,00 |
| 18.10.2024 | 118,70 | 119,24 | 115,32 | 115,32 | -3,21% | 175,00 |
| 17.10.2024 | 116,44 | 121,34 | 116,44 | 119,14 | 1,33% | 199,00 |
| 16.10.2024 | 115,30 | 117,58 | 115,30 | 117,58 | 0,32% | 147,00 |
| 15.10.2024 | 117,80 | 118,96 | 117,18 | 117,20 | -0,75% | 1.187,00 |
| 14.10.2024 | 115,94 | 118,50 | 115,74 | 118,08 | 1,18% | 1.474,00 |
| 11.10.2024 | 113,30 | 116,70 | 113,30 | 116,70 | 1,80% | 278,00 |
| 10.10.2024 | 111,98 | 114,64 | 109,98 | 114,64 | 3,43% | 273,00 |
| 09.10.2024 | 111,44 | 112,50 | 109,66 | 110,84 | -0,29% | 311,00 |
| 08.10.2024 | 107,22 | 111,32 | 107,22 | 111,16 | 2,45% | 810,00 |
| 07.10.2024 | 110,58 | 110,58 | 108,38 | 108,50 | 0,02% | 557,00 |
| 04.10.2024 | 104,04 | 108,64 | 104,04 | 108,48 | 4,13% | 3.534,00 |
| 03.10.2024 | 102,16 | 104,18 | 101,68 | 104,18 | 0,02% | 42,00 |
| 02.10.2024 | 102,50 | 105,04 | 100,00 | 104,16 | 0,40% | 1.365,00 |
| 01.10.2024 | 105,38 | 105,72 | 102,14 | 103,74 | -2,41% | 282,00 |
| 30.09.2024 | 109,00 | 109,00 | 105,20 | 106,30 | -3,89% | 304,00 |
| 27.09.2024 | 112,56 | 112,74 | 110,20 | 110,60 | -0,40% | 73,00 |
| 26.09.2024 | 108,98 | 112,00 | 108,98 | 111,04 | 2,34% | 748,00 |
| 25.09.2024 | 103,60 | 108,50 | 103,60 | 108,50 | 3,04% | 221,00 |
| 24.09.2024 | 104,80 | 106,48 | 103,88 | 105,30 | -0,47% | 249,00 |
| 23.09.2024 | 104,80 | 106,16 | 104,56 | 105,80 | -0,19% | 109,00 |
| 20.09.2024 | 104,30 | 106,00 | 103,58 | 106,00 | -1,47% | 324,00 |
| 19.09.2024 | 107,32 | 107,72 | 105,56 | 107,58 | 1,91% | 272,00 |
| 18.09.2024 | 106,02 | 107,00 | 104,48 | 105,56 | 0,53% | 1.196,00 |
| 17.09.2024 | 106,24 | 107,00 | 104,04 | 105,00 | 0,61% | 771,00 |
| 16.09.2024 | 103,50 | 104,36 | 100,44 | 104,36 | 4,36% | 545,00 |
| 13.09.2024 | 100,58 | 102,10 | 100,00 | 100,00 | -2,21% | 165,00 |
| 12.09.2024 | 99,69 | 102,32 | 97,91 | 102,26 | 4,85% | 145,00 |
| 11.09.2024 | 95,53 | 98,53 | 95,53 | 97,53 | 0,72% | 420,00 |
| 10.09.2024 | 95,53 | 97,54 | 95,53 | 96,83 | 0,49% | 247,00 |
| 09.09.2024 | 97,25 | 98,90 | 96,36 | 96,36 | 4,05% | 1.203,00 |
| 06.09.2024 | 96,00 | 96,13 | 91,50 | 92,61 | -3,27% | 472,00 |
| 05.09.2024 | 97,22 | 97,73 | 94,73 | 95,74 | -1,42% | 397,00 |
| 04.09.2024 | 98,14 | 98,27 | 97,12 | 97,12 | -3,78% | 47,00 |
| 03.09.2024 | 105,54 | 105,54 | 100,94 | 100,94 | -4,18% | 102,00 |
| 02.09.2024 | 105,60 | 105,60 | 103,56 | 105,34 | 2,23% | 234,00 |
| 30.08.2024 | 104,98 | 106,40 | 101,98 | 103,04 | 1,10% | 512,00 |
| 29.08.2024 | 96,03 | 102,38 | 94,76 | 101,92 | 2,54% | 811,00 |
| 28.08.2024 | 99,20 | 99,72 | 97,39 | 99,40 | -1,17% | 813,00 |
| 27.08.2024 | 100,72 | 100,72 | 98,40 | 100,58 | 0,58% | 57,00 |
| 26.08.2024 | 100,24 | 100,24 | 99,84 | 100,00 | 0,61% | 50,00 |
| 23.08.2024 | 98,12 | 101,02 | 98,12 | 99,39 | -0,55% | 303,00 |
| 22.08.2024 | 100,10 | 101,26 | 99,58 | 99,94 | 0,63% | 30,00 |
| 21.08.2024 | 98,32 | 99,49 | 98,32 | 99,31 | 0,90% | 588,00 |
| 20.08.2024 | 101,90 | 101,90 | 98,42 | 98,42 | -1,38% | 267,00 |
| 19.08.2024 | 101,68 | 101,68 | 99,52 | 99,80 | -0,44% | 526,00 |
| 16.08.2024 | 103,38 | 103,38 | 99,20 | 100,24 | -0,38% | 280,00 |
| 15.08.2024 | 94,45 | 101,40 | 93,69 | 100,62 | 7,29% | 920,00 |
| 14.08.2024 | 90,89 | 94,30 | 90,89 | 93,78 | 1,76% | 484,00 |
| 13.08.2024 | 88,56 | 92,86 | 88,56 | 92,16 | 6,57% | 857,00 |
| 12.08.2024 | 86,20 | 88,21 | 84,51 | 86,48 | 3,28% | 634,00 |
| 09.08.2024 | 83,58 | 84,10 | 81,55 | 83,73 | 2,88% | 255,00 |
| 08.08.2024 | 79,20 | 81,39 | 79,20 | 81,39 | 1,11% | 510,00 |
| 07.08.2024 | 83,80 | 85,10 | 79,43 | 80,50 | -8,52% | 2.269,00 |
| 06.08.2024 | 90,00 | 92,78 | 86,11 | 88,00 | -2,29% | 366,00 |
| 05.08.2024 | 82,00 | 90,06 | 81,00 | 90,06 | -5,01% | 1.013,00 |
| 02.08.2024 | 97,32 | 97,78 | 92,01 | 94,81 | -5,19% | 403,00 |
| 01.08.2024 | 105,48 | 106,70 | 100,00 | 100,00 | -5,55% | 847,00 |
| 31.07.2024 | 103,62 | 105,96 | 103,46 | 105,88 | 6,80% | 28,00 |
| 30.07.2024 | 103,24 | 103,92 | 99,14 | 99,14 | -4,10% | 429,00 |
| 29.07.2024 | 104,60 | 106,00 | 103,38 | 103,38 | 0,37% | 407,00 |
| 26.07.2024 | 102,70 | 105,26 | 102,54 | 103,00 | -1,62% | 720,00 |
| 25.07.2024 | 106,48 | 106,48 | 102,16 | 104,70 | -3,41% | 572,00 |
| 24.07.2024 | 113,44 | 114,06 | 108,40 | 108,40 | -8,38% | 740,00 |
| 23.07.2024 | 117,28 | 118,32 | 116,80 | 118,32 | -0,59% | 70,00 |
| 22.07.2024 | 115,64 | 119,02 | 114,94 | 119,02 | 3,03% | 32,00 |
| 19.07.2024 | 115,10 | 116,42 | 112,78 | 115,52 | 2,54% | 301,00 |
| 18.07.2024 | 116,78 | 117,00 | 112,66 | 112,66 | -2,46% | 239,00 |
| 17.07.2024 | 120,42 | 122,10 | 113,66 | 115,50 | -3,75% | 667,00 |
| 16.07.2024 | 125,78 | 126,34 | 120,00 | 120,00 | -3,98% | 498,00 |
| 15.07.2024 | 127,68 | 130,44 | 124,98 | 124,98 | -3,46% | 508,00 |
| 12.07.2024 | 128,38 | 129,76 | 128,00 | 129,46 | -1,12% | 90,00 |
| 11.07.2024 | 135,36 | 135,36 | 129,80 | 130,92 | -1,45% | 600,00 |
| 10.07.2024 | 136,16 | 136,16 | 132,84 | 132,84 | -1,96% | 244,00 |
| 09.07.2024 | 135,82 | 136,82 | 135,04 | 135,50 | 0,07% | 325,00 |
| 08.07.2024 | 128,00 | 135,40 | 128,00 | 135,40 | 5,73% | 1.833,00 |